LON:0EWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	47.85	47.85	47.50	47.50	47.50	1.39%	3
Jul 17, 2026	48.00	48.00	46.85	46.85	46.85	-2.19%	135
Jul 16, 2026	47.95	47.95	47.40	47.90	47.90	-	52
Jul 15, 2026	48.85	48.85	47.50	47.90	47.90	0.31%	3
Jul 14, 2026	47.45	47.90	47.45	47.75	47.75	1.27%	27
Jul 13, 2026	47.55	47.55	47.15	47.15	47.15	0.32%	220
Jul 10, 2026	48.00	48.00	47.00	47.00	47.00	-1.47%	190
Jul 9, 2026	47.55	47.70	47.45	47.70	47.70	3.92%	392
Jul 8, 2026	46.75	46.90	45.90	45.90	45.90	-3.37%	1
Jul 7, 2026	47.50	47.50	47.50	47.50	47.50	-1.04%	20
Jul 6, 2026	48.00	48.00	48.00	48.00	48.00	-0.72%	-
Jul 3, 2026	48.25	48.90	48.25	48.35	48.35	3.76%	434
Jul 1, 2026	46.25	46.90	46.25	46.60	46.60	0.19%	201
Jun 30, 2026	45.60	47.00	45.60	46.51	46.51	1.67%	2,637
Jun 29, 2026	44.95	46.45	44.95	45.75	45.75	1.67%	771
Jun 26, 2026	45.65	45.75	44.75	45.00	45.00	-2.91%	882
Jun 25, 2026	47.05	47.05	46.35	46.35	46.35	-2.42%	22
Jun 24, 2026	48.85	48.85	47.45	47.50	47.50	-4.43%	67
Jun 23, 2026	48.35	49.70	48.35	49.70	49.70	-0.50%	9
Jun 22, 2026	49.95	49.95	49.95	49.95	49.95	0.50%	1
Jun 19, 2026	49.70	49.70	49.70	49.70	49.70	2.26%	-
Jun 18, 2026	48.20	48.60	48.20	48.60	48.60	-5.08%	50
Jun 16, 2026	51.20	51.20	51.20	51.20	51.20	-0.97%	1
Jun 15, 2026	52.70	53.90	50.60	51.70	51.70	3.82%	144
Jun 12, 2026	49.80	49.80	49.80	49.80	49.80	-1.78%	1
Jun 11, 2026	48.80	50.70	48.80	50.70	50.70	1.00%	102
Jun 10, 2026	50.10	50.20	50.10	50.20	50.20	0.50%	327
Jun 9, 2026	51.00	51.00	49.95	49.95	49.95	-0.30%	2
Jun 8, 2026	50.10	50.10	50.10	50.10	50.10	-2.88%	-
Jun 3, 2026	51.50	51.59	51.50	51.59	51.59	0.17%	2,000
Jun 2, 2026	52.00	52.00	51.50	51.50	51.50	0.39%	6
Jun 1, 2026	51.90	52.50	51.30	51.30	51.30	-0.97%	158
May 29, 2026	52.20	52.20	51.80	51.80	51.80	-	169
May 28, 2026	50.20	51.80	50.00	51.80	51.80	1.97%	17
May 27, 2026	50.90	51.40	50.00	50.80	50.80	-1.70%	28
May 26, 2026	52.90	52.90	51.50	51.68	51.68	-1.75%	389
May 25, 2026	51.60	52.60	51.60	52.60	52.60	1.35%	52
May 22, 2026	53.00	53.00	51.90	51.90	51.90	-1.89%	35
May 21, 2026	52.70	53.80	52.70	53.80	52.90	2.28%	24
May 20, 2026	52.50	52.60	52.50	52.60	51.72	-0.75%	1
May 19, 2026	53.00	53.00	53.00	53.00	52.11	0.57%	1
May 18, 2026	52.60	52.70	52.60	52.70	51.82	0.19%	3
May 15, 2026	52.60	52.60	52.10	52.60	51.72	1.15%	142
May 14, 2026	51.20	52.00	50.00	52.00	51.13	3.17%	8
May 13, 2026	51.50	52.60	50.10	50.40	49.56	-1.95%	355
May 12, 2026	54.30	54.30	50.80	51.40	50.54	-5.69%	82
May 11, 2026	54.60	54.90	54.20	54.50	53.59	0.74%	20
May 8, 2026	54.10	54.10	54.10	54.10	53.19	-0.37%	24
May 7, 2026	54.50	54.50	53.20	54.30	53.39	-0.37%	47
May 6, 2026	55.30	55.30	54.20	54.50	53.59	3.61%	504